Ming Yuan Cloud Group Holdings Ltd (0909)

0909
🏛️ 홍콩 →
3.54
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 17.80 18.18 17.10 17.76 3.1M
2021-12-30 16.74 17.08 16.50 17.00 3.2M
2021-12-29 17.40 17.42 16.50 16.74 8.0M
2021-12-28 18.54 18.82 17.24 17.32 6.5M
2021-12-24 18.72 18.88 18.02 18.52 3.5M
2021-12-23 19.80 20.10 18.50 18.56 9.4M
2021-12-22 19.90 20.20 19.30 19.86 3.5M
2021-12-21 19.10 19.70 18.68 19.56 5.6M
2021-12-20 20.05 20.60 19.12 19.18 5.9M
2021-12-17 21.00 21.00 20.30 20.50 4.7M
2021-12-16 20.25 21.30 20.25 21.05 5.5M
2021-12-15 20.25 20.75 19.80 20.25 6.5M
2021-12-14 21.35 21.35 20.15 20.20 5.2M
2021-12-13 22.25 22.40 21.15 21.35 6.4M
2021-12-10 22.25 22.60 21.55 22.00 6.8M
2021-12-09 22.80 23.20 22.30 22.65 4.4M
2021-12-08 22.45 23.05 22.00 22.25 4.6M
2021-12-07 20.15 22.30 20.15 22.15 12.2M
2021-12-06 19.44 19.78 19.12 19.20 7.5M
2021-12-03 20.90 21.65 20.00 20.20 8.4M
2021-12-02 20.70 20.90 19.52 20.90 12.8M
2021-12-01 22.30 22.30 20.65 20.70 13.6M
2021-11-30 23.10 23.25 22.20 22.30 22.4M
2021-11-29 23.25 24.00 22.70 23.00 8.8M
2021-11-26 24.10 24.40 23.30 23.35 5.1M
2021-11-25 24.65 24.65 23.85 24.30 4.2M
2021-11-24 24.20 24.75 23.85 24.15 3.1M
2021-11-23 25.10 25.10 24.10 24.15 4.3M
2021-11-22 25.75 25.75 24.90 25.15 6.6M
2021-11-19 25.30 25.50 24.75 25.45 12.0M
2021-11-18 26.50 26.50 24.85 25.80 6.4M
2021-11-17 27.20 27.75 26.30 26.60 5.2M
2021-11-16 26.95 27.95 26.65 27.55 5.8M
2021-11-15 28.20 28.90 26.90 26.95 9.2M
2021-11-12 27.80 29.50 27.05 28.15 13.5M
2021-11-11 24.95 27.45 24.30 27.15 13.9M
2021-11-10 22.90 25.00 22.75 24.90 8.6M
2021-11-09 22.70 23.80 22.05 22.85 4.4M
2021-11-08 22.55 23.10 22.25 22.65 2.4M
2021-11-05 23.55 23.65 22.60 22.70 5.2M
2021-11-04 24.65 24.65 23.75 23.90 2.1M
2021-11-03 24.60 24.90 24.00 24.10 2.8M
2021-11-02 25.40 26.00 24.50 24.55 4.2M
2021-11-01 25.50 25.60 24.20 24.45 5.7M
2021-10-29 27.00 27.00 25.30 25.50 5.7M
2021-10-28 27.00 27.55 26.35 26.60 5.3M
2021-10-27 28.20 28.20 26.70 26.90 5.7M
2021-10-26 29.55 29.80 28.65 28.75 3.2M
2021-10-25 30.60 30.60 28.70 29.55 7.3M
2021-10-22 29.50 31.10 29.45 30.95 11.5M
2021-10-21 29.25 29.45 28.70 29.20 3.6M
2021-10-20 28.45 29.45 28.40 29.20 4.0M
2021-10-19 28.80 29.15 27.80 28.90 4.3M
2021-10-18 28.45 28.55 27.35 28.55 2.8M
2021-10-15 28.70 28.80 26.45 28.00 9.6M
2021-10-12 27.30 29.20 27.30 28.35 6.1M
2021-10-11 27.65 28.00 27.20 27.85 5.8M
2021-10-08 27.70 27.80 26.65 27.20 3.3M
2021-10-07 25.00 27.20 25.00 27.10 5.6M
2021-10-06 25.95 26.00 24.75 25.05 3.2M
2021-10-05 26.90 26.90 25.80 25.95 2.2M
2021-10-04 27.00 27.30 26.35 27.15 6.0M
2021-09-30 25.95 27.15 25.75 27.00 10.0M
2021-09-29 25.75 26.00 25.05 25.80 3.2M
2021-09-28 24.45 26.40 24.45 26.20 9.8M
2021-09-27 25.00 25.35 23.95 24.25 4.4M
2021-09-24 26.00 26.30 24.40 25.15 5.3M
2021-09-23 26.15 26.80 25.40 25.65 9.8M
2021-09-21 23.50 25.80 22.90 25.35 8.5M
2021-09-20 26.25 26.25 23.90 24.35 7.0M
2021-09-17 24.70 26.10 24.40 26.10 14.3M
2021-09-16 25.45 25.50 21.80 24.10 25.9M
2021-09-15 27.55 27.55 25.10 25.45 12.0M
2021-09-14 28.10 28.15 27.50 27.55 4.7M
2021-09-13 30.55 30.55 27.60 28.10 11.2M
2021-09-10 29.80 30.75 29.80 30.60 5.8M
2021-09-09 30.70 30.70 29.70 29.75 6.2M
2021-09-08 32.00 32.30 30.20 31.80 11.0M
2021-09-07 30.00 32.00 29.95 31.75 10.7M
2021-09-06 29.70 30.25 29.05 29.80 5.0M
2021-09-03 28.70 29.45 28.40 29.45 4.7M
2021-09-02 28.50 29.40 28.40 28.70 10.7M
2021-09-01 26.90 28.35 26.40 27.60 9.3M
2021-08-31 25.70 27.00 25.70 27.00 8.8M
2021-08-30 25.70 25.80 24.85 25.60 5.5M
2021-08-27 27.40 28.05 25.20 25.60 14.2M
2021-08-26 31.95 32.00 26.70 27.10 10.8M
2021-08-25 31.40 32.90 29.55 30.10 8.7M
2021-08-24 29.00 31.00 29.00 30.90 4.4M
2021-08-23 28.65 29.50 28.65 28.75 3.7M
2021-08-20 28.50 28.90 27.50 28.25 9.1M
2021-08-19 28.65 29.55 28.20 28.50 4.1M
2021-08-18 28.80 29.15 28.30 28.70 2.1M
2021-08-17 29.65 30.05 28.00 28.25 4.2M
2021-08-16 30.90 30.90 29.00 29.75 3.9M
2021-08-13 31.00 31.75 30.50 30.90 2.1M
2021-08-12 32.40 32.40 31.00 31.30 2.3M
2021-08-11 32.00 32.95 31.65 31.95 2.5M
2021-08-10 31.60 32.50 31.60 32.20 4.2M
2021-08-09 31.15 31.90 30.10 31.05 2.5M
2021-08-06 31.40 31.60 30.50 31.05 3.5M
2021-08-05 32.30 32.85 30.95 30.95 5.2M
2021-08-04 29.25 33.50 29.25 32.30 10.3M
2021-08-03 28.70 29.40 27.50 29.25 3.6M
2021-08-02 28.55 28.70 27.20 28.50 4.2M
2021-07-30 30.30 30.30 27.35 29.00 9.6M
2021-07-29 29.30 30.75 27.60 30.75 21.5M
2021-07-28 25.50 26.85 24.10 25.50 38.5M
2021-07-27 29.70 29.70 23.20 23.75 22.8M
2021-07-26 33.55 33.70 29.50 29.85 14.4M
2021-07-23 35.65 35.70 34.55 34.65 1.6M
2021-07-22 35.40 35.65 34.50 35.55 1.7M
2021-07-21 35.30 36.00 34.00 34.85 7.8M
2021-07-20 36.85 37.15 34.80 35.15 4.6M
2021-07-19 37.20 37.55 36.00 37.45 3.6M
2021-07-16 38.00 39.00 37.65 38.00 2.5M
2021-07-15 38.80 39.30 37.60 38.30 3.3M
2021-07-14 38.85 40.00 38.70 39.00 4.0M
2021-07-13 38.95 38.95 38.10 38.65 1.9M
2021-07-12 37.90 38.65 37.50 38.50 3.4M
2021-07-09 34.55 37.55 34.55 37.30 5.4M
2021-07-08 36.45 36.80 33.00 34.55 4.1M
2021-07-07 35.25 36.60 34.85 36.45 3.4M
2021-07-06 36.00 36.50 34.80 35.45 7.2M
2021-07-05 37.35 37.50 35.65 36.05 2.8M
2021-07-02 38.55 38.95 37.05 37.35 4.7M
2021-06-30 40.00 40.20 38.50 38.55 3.0M
2021-06-29 39.30 40.50 39.10 39.90 8.8M
2021-06-28 39.80 39.80 38.35 39.30 1.6M
2021-06-25 38.85 39.60 38.15 39.00 4.6M
2021-06-24 38.55 39.15 37.65 38.50 4.2M
2021-06-23 38.70 39.10 38.10 38.55 5.0M
2021-06-22 39.60 39.70 37.90 38.10 3.5M
2021-06-21 39.00 39.80 38.45 39.45 3.5M
2021-06-18 39.00 39.90 38.80 39.35 6.9M
2021-06-17 37.55 39.75 37.50 38.65 2.9M
2021-06-16 39.25 39.30 37.25 38.20 3.8M
2021-06-15 39.40 40.00 38.40 39.05 2.5M
2021-06-11 38.50 39.50 38.40 39.10 3.2M
2021-06-10 39.70 39.80 38.55 38.85 2.6M
2021-06-09 39.85 39.85 38.70 39.30 2.6M
2021-06-08 39.10 40.30 39.00 39.50 3.5M
2021-06-07 37.20 39.00 37.20 38.70 2.6M
2021-06-04 38.20 38.45 37.10 37.20 5.4M
2021-06-03 39.10 40.40 38.25 38.60 2.9M
2021-06-02 41.55 41.60 39.40 39.65 3.1M
2021-06-01 41.50 41.90 40.55 41.50 4.8M
2021-05-31 39.95 41.20 38.80 40.60 5.9M
2021-05-28 41.95 42.35 39.45 39.95 8.0M
2021-05-27 39.45 41.95 39.25 41.95 17.3M
2021-05-26 39.50 40.40 38.80 39.10 6.6M
2021-05-25 38.00 39.45 37.75 39.40 6.8M
2021-05-24 39.25 39.30 37.30 37.50 4.5M
2021-05-21 39.30 39.50 38.15 38.85 4.5M
2021-05-20 38.10 39.70 38.10 38.70 8.5M
2021-05-18 37.95 38.10 37.00 37.75 2.9M
2021-05-17 35.70 38.40 35.50 38.00 9.0M
2021-05-14 34.50 35.80 34.50 35.70 3.3M
2021-05-13 34.35 35.65 33.95 34.95 4.4M
2021-05-12 34.30 35.45 33.35 35.15 8.5M
2021-05-11 33.65 34.50 32.35 34.45 9.9M
2021-05-10 31.45 35.25 31.45 35.05 11.2M
2021-05-07 33.70 33.90 30.00 31.15 10.7M
2021-05-06 33.70 34.20 33.30 33.50 10.1M
2021-05-05 35.15 35.45 33.05 33.30 7.7M
2021-05-04 35.60 35.80 35.15 35.55 2.9M
2021-05-03 36.10 36.10 35.10 35.55 2.1M
2021-04-30 35.80 36.45 35.25 36.10 2.7M
2021-04-29 36.75 37.25 35.80 35.95 2.5M
2021-04-28 37.00 37.55 36.50 36.70 3.3M
2021-04-27 36.85 37.90 36.20 37.40 4.7M
2021-04-26 36.75 38.80 36.40 36.75 18.6M
2021-04-23 35.35 36.35 34.80 36.25 14.9M
2021-04-22 35.45 35.70 34.70 35.15 3.4M
2021-04-21 35.75 35.75 34.95 35.20 3.7M
2021-04-20 35.55 36.90 35.45 36.60 6.0M
2021-04-19 35.20 36.40 35.20 35.55 4.3M
2021-04-16 35.60 35.80 35.10 35.50 5.8M
2021-04-15 35.60 35.60 34.70 35.50 2.0M
2021-04-14 34.60 36.10 34.60 35.40 4.8M
2021-04-13 35.80 36.20 34.20 34.35 4.6M
2021-04-12 38.70 38.70 35.60 35.70 8.5M
2021-04-09 39.40 39.60 38.50 38.70 2.5M
2021-04-08 39.00 39.40 38.30 39.40 5.1M
2021-04-07 40.10 40.50 38.80 39.35 6.7M
2021-04-01 37.00 40.20 36.50 40.10 17.1M
2021-03-31 37.00 37.35 34.05 35.45 6.9M
2021-03-30 34.50 36.30 34.10 36.25 6.7M
2021-03-29 36.00 36.00 33.85 34.20 5.8M
2021-03-26 36.00 36.35 35.30 35.75 5.3M
2021-03-25 35.40 36.60 33.85 35.70 6.7M
2021-03-24 38.55 38.55 35.75 36.15 4.8M
2021-03-23 38.60 39.00 37.65 38.40 2.1M
2021-03-22 39.20 39.30 37.85 38.15 4.8M
2021-03-19 38.05 39.10 37.00 39.05 27.9M
2021-03-18 41.10 41.50 38.30 38.55 9.6M
2021-03-17 40.35 41.80 39.30 40.55 5.0M
2021-03-16 38.70 40.25 38.70 40.20 8.4M
2021-03-15 38.50 39.90 37.90 38.30 3.3M
2021-03-12 40.70 41.20 37.80 38.45 10.1M
2021-03-11 38.05 39.80 37.75 39.15 7.1M
2021-03-10 39.75 39.75 37.70 38.05 4.9M
2021-03-09 35.30 39.00 33.50 37.00 19.2M
2021-03-08 39.00 39.60 35.10 35.50 9.3M
2021-03-05 37.20 40.00 36.00 38.30 12.9M
2021-03-04 43.30 43.30 39.80 40.05 10.4M
2021-03-03 45.70 45.75 43.40 44.50 4.3M
2021-03-02 48.00 48.20 45.10 45.25 5.5M
2021-03-01 45.00 46.45 44.50 46.40 8.5M
2021-02-26 44.00 45.60 43.10 43.90 39.3M
2021-02-25 48.40 48.85 46.15 47.00 13.5M
2021-02-24 52.10 53.05 46.15 47.10 23.3M
2021-02-23 50.00 54.15 49.40 52.10 11.8M
2021-02-22 55.00 55.95 50.50 50.55 14.6M
2021-02-19 55.80 56.40 52.55 54.80 11.8M
2021-02-18 58.45 60.80 56.65 57.00 14.1M
2021-02-17 55.00 58.00 54.10 58.00 10.2M
2021-02-16 55.00 56.45 54.50 55.00 9.2M
2021-02-11 53.00 54.30 52.75 54.30 3.8M
2021-02-10 52.00 54.35 51.85 53.55 14.4M
2021-02-09 48.50 50.60 48.00 50.60 8.3M
2021-02-08 50.65 50.75 48.00 48.05 8.7M
2021-02-05 51.20 52.45 50.20 50.20 5.8M
2021-02-04 50.65 51.65 50.10 51.05 5.4M
2021-02-03 50.60 51.90 50.10 51.00 5.0M
2021-02-02 52.35 52.45 49.90 50.00 6.9M
2021-02-01 49.00 51.75 48.90 51.40 7.5M
2021-01-29 48.15 50.20 48.00 49.00 10.7M
2021-01-28 47.50 50.20 46.80 47.00 11.1M
2021-01-27 53.15 53.40 48.30 49.15 17.1M
2021-01-26 56.10 56.45 51.10 53.15 17.4M
2021-01-25 54.60 58.15 53.05 56.10 17.3M
2021-01-22 54.40 55.50 51.50 52.85 12.3M
2021-01-21 57.45 57.75 53.65 54.00 12.8M
2021-01-20 51.00 57.35 51.00 56.50 33.1M
2021-01-19 51.00 52.00 48.35 50.90 60.2M
2021-01-18 50.10 54.00 49.65 53.20 10.0M
2021-01-15 51.80 51.95 49.60 50.70 4.5M
2021-01-14 49.50 52.00 48.90 51.50 7.3M
2021-01-13 49.95 50.20 48.00 49.50 3.6M
2021-01-12 48.10 49.85 47.00 49.65 3.6M
2021-01-11 49.90 50.30 47.85 48.35 7.4M
2021-01-08 49.50 50.50 49.10 49.85 5.8M
2021-01-07 50.80 51.00 48.30 48.95 9.2M
2021-01-06 52.30 52.85 50.65 51.05 6.3M
2021-01-05 51.15 53.00 50.55 51.55 6.8M
2021-01-04 48.20 52.20 47.80 52.00 12.9M